18,550€
1,64%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 18,65 | 18,80 | 18,15 | 18,25 | -3,69% | - |
| 25.03.2026 | 18,60 | 19,15 | 18,45 | 18,95 | 3,84% | - |
| 24.03.2026 | 18,25 | 18,35 | 18,25 | 18,25 | 0,00% | - |
| 20.03.2026 | 18,30 | 18,65 | 17,75 | 18,25 | 2,53% | 815,00 |
| 19.03.2026 | 19,25 | 19,40 | 17,80 | 17,80 | -6,07% | 360,00 |
| 18.03.2026 | 20,30 | 20,50 | 18,90 | 18,95 | -6,65% | 1.212,00 |
| 17.03.2026 | 20,30 | 20,60 | 20,10 | 20,30 | -0,98% | 38,00 |
| 16.03.2026 | 20,50 | 20,90 | 19,95 | 20,50 | 1,99% | 102,00 |
| 13.03.2026 | 20,50 | 20,90 | 19,95 | 20,10 | -2,90% | 4,00 |
| 12.03.2026 | 19,85 | 20,70 | 19,70 | 20,70 | 3,76% | 984,00 |
| 11.03.2026 | 19,75 | 20,30 | 19,75 | 19,95 | 0,25% | 20,00 |
| 10.03.2026 | 19,85 | 20,30 | 19,45 | 19,90 | 1,53% | 242,00 |
| 09.03.2026 | 18,55 | 19,80 | 18,45 | 19,60 | 1,29% | 554,00 |
| 06.03.2026 | 19,90 | 20,00 | 19,35 | 19,35 | -0,51% | - |
| 05.03.2026 | 20,00 | 20,30 | 19,25 | 19,45 | -5,12% | 18,00 |
| 04.03.2026 | 19,00 | 20,50 | 18,75 | 20,50 | 5,94% | 1.549,00 |
| 03.03.2026 | 20,00 | 20,40 | 19,25 | 19,35 | -4,68% | 261,00 |
| 02.03.2026 | 20,20 | 20,40 | 19,80 | 20,30 | 2,53% | 54,00 |
| 26.02.2026 | 20,70 | 21,30 | 19,50 | 19,80 | -7,04% | 635,00 |
| 25.02.2026 | 21,70 | 22,10 | 21,30 | 21,30 | -2,74% | - |
| 24.02.2026 | 20,30 | 21,90 | 20,30 | 21,90 | 7,88% | 300,00 |
| 23.02.2026 | 20,60 | 21,00 | 20,10 | 20,30 | -1,93% | 705,00 |
| 20.02.2026 | 20,40 | 20,90 | 20,30 | 20,70 | 0,00% | 34,00 |
| 19.02.2026 | 20,40 | 20,70 | 19,80 | 20,70 | 0,98% | 299,00 |
| 18.02.2026 | 20,20 | 20,90 | 19,80 | 20,50 | 0,00% | 519,00 |
| 17.02.2026 | 21,50 | 21,50 | 20,10 | 20,50 | -1,91% | 168,00 |
| 13.02.2026 | 21,10 | 21,50 | 20,50 | 20,90 | -3,24% | - |
| 12.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -1,37% | 142,00 |
| 11.02.2026 | 21,00 | 21,90 | 20,90 | 21,90 | 3,79% | 54,00 |
| 10.02.2026 | 20,80 | 21,30 | 20,50 | 21,10 | -2,76% | 1.461,00 |
| 09.02.2026 | 20,05 | 21,70 | 19,85 | 21,70 | 9,60% | 505,00 |
| 05.02.2026 | 19,15 | 20,30 | 19,15 | 19,80 | -1,49% | 3.968,00 |
| 04.02.2026 | 20,05 | 21,80 | 19,65 | 20,10 | 1,77% | 1.690,00 |
| 03.02.2026 | 21,50 | 21,60 | 18,95 | 19,75 | -5,50% | 616,00 |
| 02.02.2026 | 19,00 | 20,90 | 18,90 | 20,90 | 1,46% | 7.946,00 |
| 30.01.2026 | 21,10 | 21,10 | 20,60 | 20,60 | -2,37% | - |
| 29.01.2026 | 22,40 | 22,60 | 20,50 | 21,10 | -6,22% | 619,00 |
| 28.01.2026 | 23,20 | 23,20 | 22,20 | 22,50 | 0,00% | 72,00 |
| 27.01.2026 | 22,90 | 23,20 | 22,50 | 22,50 | 0,00% | 536,00 |
| 26.01.2026 | 22,90 | 22,90 | 22,50 | 22,50 | -3,43% | 380,00 |
| 23.01.2026 | 22,60 | 24,30 | 22,50 | 23,30 | 8,88% | 1.758,00 |
| 22.01.2026 | 21,00 | 21,50 | 20,80 | 21,40 | 0,47% | 1.283,00 |
| 21.01.2026 | 21,30 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 20.01.2026 | 21,30 | 21,30 | 20,30 | 21,30 | -1,84% | - |
| 16.01.2026 | 22,00 | 22,00 | 21,40 | 21,70 | -0,91% | 512,00 |
| 15.01.2026 | 22,10 | 22,30 | 21,50 | 21,90 | 0,00% | 1.691,00 |
| 14.01.2026 | 22,30 | 22,50 | 21,70 | 21,90 | -2,67% | 558,00 |
| 12.01.2026 | 22,10 | 23,10 | 22,00 | 22,50 | 2,74% | 779,00 |
| 09.01.2026 | 22,10 | 22,60 | 21,90 | 21,90 | -0,90% | 926,00 |
| 08.01.2026 | 24,90 | 25,00 | 21,90 | 22,10 | -11,95% | 4.897,00 |
| 07.01.2026 | 25,00 | 25,30 | 24,40 | 25,10 | 0,80% | 825,00 |
| 06.01.2026 | 25,70 | 26,10 | 24,90 | 24,90 | -1,58% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |
| 30.12.2025 | 25,80 | 26,00 | 25,70 | 25,80 | 0,39% | 209,00 |
| 29.12.2025 | 26,60 | 27,00 | 25,50 | 25,70 | -3,75% | 2.740,00 |
| 23.12.2025 | 27,80 | 28,40 | 26,50 | 26,70 | -4,98% | 2.620,00 |
| 22.12.2025 | 28,00 | 28,90 | 27,80 | 28,10 | 0,00% | 2.151,00 |
| 19.12.2025 | 27,70 | 28,50 | 27,60 | 28,10 | 1,44% | 642,00 |
| 18.12.2025 | 27,40 | 28,60 | 27,40 | 27,70 | 2,21% | - |
| 17.12.2025 | 27,80 | 27,90 | 27,10 | 27,10 | -0,73% | 456,00 |
| 16.12.2025 | 27,00 | 27,50 | 26,70 | 27,30 | -2,50% | 663,00 |
| 15.12.2025 | 27,80 | 28,00 | 27,60 | 28,00 | 3,32% | 250,00 |
| 12.12.2025 | 29,30 | 29,80 | 27,00 | 27,10 | -6,23% | 2.093,00 |
| 11.12.2025 | 29,50 | 29,50 | 27,70 | 28,90 | -0,69% | 955,00 |
| 10.12.2025 | 27,90 | 29,10 | 27,60 | 29,10 | 0,69% | 2.843,00 |
| 09.12.2025 | 27,80 | 30,50 | 27,70 | 28,90 | 2,12% | 3.686,00 |
| 08.12.2025 | 27,30 | 28,70 | 27,30 | 28,30 | 5,20% | 13.714,00 |
| 05.12.2025 | 27,30 | 27,80 | 26,70 | 26,90 | 1,51% | 5.715,00 |
| 04.12.2025 | 27,90 | 28,00 | 26,20 | 26,50 | -4,33% | 6.457,00 |
| 03.12.2025 | 28,10 | 28,20 | 27,40 | 27,70 | -2,12% | 6.184,00 |
| 02.12.2025 | 27,90 | 28,50 | 27,40 | 28,30 | -1,39% | 1.617,00 |
| 01.12.2025 | 27,30 | 28,70 | 26,90 | 28,70 | 5,13% | 25,00 |
| 26.11.2025 | 26,40 | 27,30 | 26,30 | 27,30 | 2,25% | - |
| 25.11.2025 | 26,70 | 26,80 | 25,50 | 26,70 | -0,74% | 8,00 |
| 24.11.2025 | 24,60 | 26,90 | 24,40 | 26,90 | 8,91% | 1.163,00 |
| 21.11.2025 | 24,50 | 24,90 | 23,50 | 24,70 | -0,80% | - |
| 20.11.2025 | 27,20 | 28,00 | 24,90 | 24,90 | -8,12% | 1.002,00 |
| 19.11.2025 | 27,70 | 29,20 | 26,90 | 27,10 | -2,17% | 1.968,00 |
| 18.11.2025 | 29,30 | 29,40 | 27,30 | 27,70 | -6,73% | - |
| 17.11.2025 | 28,80 | 30,10 | 28,30 | 29,70 | 2,77% | 318,00 |
| 14.11.2025 | 27,10 | 30,10 | 26,10 | 28,90 | 3,96% | 80,00 |
| 13.11.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 0,36% | - |
| 12.11.2025 | 29,50 | 29,60 | 26,90 | 27,70 | -9,18% | 1.261,00 |
| 11.11.2025 | 31,20 | 31,30 | 29,10 | 30,50 | -1,93% | 735,00 |
| 10.11.2025 | 29,50 | 31,70 | 29,20 | 31,10 | 6,87% | 2.637,00 |
| 07.11.2025 | 27,30 | 29,30 | 26,10 | 29,10 | 9,81% | 6.379,00 |
| 06.11.2025 | 27,30 | 27,40 | 26,10 | 26,50 | -1,49% | 88,00 |
| 05.11.2025 | 26,90 | 27,90 | 26,50 | 26,90 | -2,89% | 702,00 |
| 03.11.2025 | 27,60 | 28,10 | 26,70 | 27,70 | -3,48% | 426,00 |
| 31.10.2025 | 25,00 | 29,50 | 25,00 | 28,70 | 13,44% | 3.821,00 |
| 30.10.2025 | 26,10 | 26,30 | 24,90 | 25,30 | -3,44% | 60,00 |
| 29.10.2025 | 25,80 | 26,50 | 25,80 | 26,20 | 5,22% | 371,00 |
| 28.10.2025 | 25,00 | 26,00 | 24,10 | 24,90 | -3,11% | 1.448,00 |
| 27.10.2025 | 22,80 | 26,10 | 22,70 | 25,70 | 13,72% | 1.634,00 |
| 24.10.2025 | 22,60 | 23,10 | 22,40 | 22,60 | -1,31% | 22,00 |
| 23.10.2025 | 22,10 | 22,90 | 21,80 | 22,90 | 4,57% | 1.173,00 |
| 22.10.2025 | 22,50 | 22,80 | 21,50 | 21,90 | -2,67% | - |
| 21.10.2025 | 23,50 | 23,60 | 22,50 | 22,50 | -4,26% | 15,00 |
| 20.10.2025 | 22,90 | 23,60 | 22,80 | 23,50 | 2,62% | 1.561,00 |
| 17.10.2025 | 22,90 | 23,50 | 22,00 | 22,90 | -1,72% | 1.056,00 |